EMAIL Token Historical Data

EMT Page 17
Download
Date Close Price change Market cap Trading volume
Jul 9, 5 AM $ 0.000434
+0.45%
$ 434,373 $ 59,995
Jul 9, 4 AM $ 0.000432
+0.83%
$ 432,422 $ 60,021
Jul 9, 3 AM $ 0.000429
-1.28%
$ 428,861 $ 60,044
Jul 9, 2 AM $ 0.000434
+0.26%
$ 434,420 $ 63,126
Jul 9, 1 AM $ 0.000433
-0.48%
$ 433,283 $ 68,893
Jul 9, 12 AM $ 0.000437
+0.86%
$ 437,329 $ 66,049
Jul 8, 11 PM $ 0.000433
-0.43%
$ 433,415 $ 62,406
Jul 8, 10 PM $ 0.000435
+1.47%
$ 435,289 $ 60,841
Jul 8, 9 PM $ 0.000429
-1.20%
$ 428,975 $ 60,850
Jul 8, 8 PM $ 0.000434
-0.72%
$ 434,177 $ 62,680
Jul 8, 7 PM $ 0.000434
-2.70%
$ 433,701 $ 62,533
Jul 8, 6 PM $ 0.000446
-0.44%
$ 445,723 $ 52,041
Jul 8, 5 PM $ 0.000448
+0.03%
$ 447,691 $ 55,748
Jul 8, 4 PM $ 0.000448
+0.16%
$ 447,555 $ 56,764
Jul 8, 3 PM $ 0.000447
-0.05%
$ 446,837 $ 56,977
Jul 8, 2 PM $ 0.000447
-4.08%
$ 447,070 $ 58,296
Jul 8, 1 PM $ 0.000466
+0.02%
$ 466,111 $ 57,138
Jul 8, 12 PM $ 0.000466
-0.22%
$ 466,022 $ 54,838
Jul 8, 11 AM $ 0.000467
-3.96%
$ 467,034 $ 53,245
Jul 8, 10 AM $ 0.000486
-0.24%
$ 486,291 $ 49,116
Jul 8, 9 AM $ 0.000488
-0.15%
$ 487,569 $ 41,766
Jul 8, 8 AM $ 0.000491
+1.93%
$ 490,881 $ 33,149
Jul 8, 7 AM $ 0.000482
-0.65%
$ 481,574 $ 27,664
Jul 8, 6 AM $ 0.000485
-0.32%
$ 484,729 $ 31,733
Jul 8, 5 AM $ 0.000486
-0.23%
$ 486,265 $ 31,500
Jul 8, 4 AM $ 0.000487
-0.04%
$ 487,379 $ 31,507
Jul 8, 3 AM $ 0.000488
+1.26%
$ 487,550 $ 35,134
Jul 8, 2 AM $ 0.000481
-1.00%
$ 481,499 $ 32,538
Jul 8, 1 AM $ 0.000486
+1.71%
$ 486,359 $ 27,141
Jul 8, 12 AM $ 0.000478
-0.54%
$ 478,203 $ 25,117
Jul 7, 11 PM $ 0.000481
-0.01%
$ 480,778 $ 26,514
Jul 7, 10 PM $ 0.000481
-1.15%
$ 480,826 $ 28,212
Jul 7, 9 PM $ 0.000486
+0.27%
$ 486,405 $ 30,890
Jul 7, 8 PM $ 0.000485
-0.11%
$ 485,073 $ 33,146
Jul 7, 7 PM $ 0.000486
-0.34%
$ 485,594 $ 36,435
Jul 7, 6 PM $ 0.000487
-2.89%
$ 487,226 $ 41,215
Jul 7, 5 PM $ 0.000502
+0.07%
$ 501,714 $ 38,951
Jul 7, 4 PM $ 0.000501
-0.06%
$ 501,351 $ 37,932
Jul 7, 3 PM $ 0.000502
-1.12%
$ 501,654 $ 37,652
Jul 7, 2 PM $ 0.000507
+0.49%
$ 507,346 $ 39,071
Jul 7, 1 PM $ 0.000505
+0.30%
$ 504,855 $ 40,649
Jul 7, 12 PM $ 0.000503
-1.60%
$ 503,332 $ 42,641
Jul 7, 11 AM $ 0.000511
+0.00%
$ 511,497 $ 40,271
Jul 7, 10 AM $ 0.000511
-0.35%
$ 511,497 $ 41,784
Jul 7, 9 AM $ 0.000513
-0.41%
$ 513,312 $ 44,280
Jul 7, 8 AM $ 0.000515
-0.67%
$ 515,436 $ 44,582
Jul 7, 7 AM $ 0.000519
+0.21%
$ 518,890 $ 44,487
Jul 7, 6 AM $ 0.000518
+2.08%
$ 517,793 $ 39,475
Jul 7, 5 AM $ 0.000507
-1.49%
$ 507,229 $ 45,112
Jul 7, 4 AM $ 0.000511
-1.26%
$ 511,466 $ 51,297